TIGER 미국30년국채커버드콜액티브(H) (476550) — ETF prices

Price chart

Daily historical · account defaults applied

Latest close

₩7,025

Period return

-370 (-5.00%)

Volume

1.3M

2026-07-29O ₩7,020 H ₩7,025 L ₩7,010 C ₩7,025MA5 ₩7,007MA20 ₩7,108

6M · 55 barsKRX · KRW2026-04-23 → 2026-07-29

Overview

ETF basic info

Short code: 476550
ISIN: KR7476550009
Type: ETF
Underlying index: KEDI 미국채30년 위클리 커버드콜30 지수(Total Return)
Underlying index close: 993.69
Listed units: 115,150,000
Volume: 1,300,570
Trading value: ₩9.13B

Price history

Daily close, NAV, and volume

Date	Close	Change	NAV	High	Low	Volume
2026. 07. 29.	₩7,025	+0.21%	₩6,960.16	₩7,025	₩7,010	1,300,570
2026. 07. 28.	₩7,010	-0.07%	₩6,999.65	₩7,010	₩6,995	1,179,520
2026. 07. 27.	₩7,015	+0.86%	₩6,964.35	₩7,015	₩6,995	1,131,202
2026. 07. 23.	₩6,990	-0.07%	₩6,977.27	₩6,995	₩6,980	1,246,310
2026. 07. 22.	₩6,995	-0.5%	₩6,995.8	₩7,010	₩6,995	1,487,291
2026. 07. 21.	₩7,030	-0.07%	₩7,013.79	₩7,030	₩7,010	1,269,663
2026. 07. 20.	₩7,035	+0.07%	₩7,055.8	₩7,040	₩7,020	738,688
2026. 07. 15.	₩7,025	+0.07%	₩7,028.91	₩7,045	₩7,010	1,720,607
2026. 07. 14.	₩7,020	-0.35%	₩7,023.88	₩7,025	₩6,995	1,495,040
2026. 07. 13.	₩7,045	-0.63%	₩7,062.31	₩7,060	₩7,035	1,534,511
2026. 07. 09.	₩7,065	-0.07%	₩7,058.2	₩7,070	₩7,045	691,157
2026. 07. 08.	₩7,070	-0.7%	₩7,071.43	₩7,070	₩7,050	1,282,094
2026. 07. 07.	₩7,120	-0.42%	₩7,144.7	₩7,150	₩7,115	1,080,281
2026. 07. 06.	₩7,150	-0.07%	₩7,155.49	₩7,160	₩7,140	754,516
2026. 07. 02.	₩7,160	-0.35%	₩7,159.36	₩7,175	₩7,145	851,613
2026. 07. 01.	₩7,185	-1.44%	₩7,211.26	₩7,205	₩7,180	1,475,111
2026. 06. 30.	₩7,290	+0.07%	₩7,298.33	₩7,290	₩7,275	1,061,967
2026. 06. 29.	₩7,285	+0%	₩7,286.64	₩7,290	₩7,262	836,384
2026. 06. 25.	₩7,350	+0.89%	₩7,364.16	₩7,365	₩7,345	1,123,119
2026. 06. 24.	₩7,285	+0.21%	₩7,284.29	₩7,295	₩7,270	1,417,795
2026. 06. 23.	₩7,270	-0.34%	₩7,275.83	₩7,277	₩7,255	1,686,179
2026. 06. 22.	₩7,295	+0%	₩7,318.91	₩7,302	₩7,265	1,049,608
2026. 06. 18.	₩7,305	+0.48%	₩7,300.2	₩7,320	₩7,275	2,729,323
2026. 06. 17.	₩7,270	+0.55%	₩7,275.09	₩7,280	₩7,260	1,233,827
2026. 06. 16.	₩7,230	-0.62%	₩7,238.36	₩7,240	₩7,225	834,764
2026. 06. 15.	₩7,275	+0.48%	₩7,245.42	₩7,285	₩7,270	1,037,236
2026. 06. 11.	₩7,165	-0.14%	₩7,171.06	₩7,170	₩7,130	1,423,443
2026. 06. 10.	₩7,175	+0.21%	₩7,189.37	₩7,190	₩7,160	1,223,533
2026. 06. 09.	₩7,160	+0.21%	₩7,149.07	₩7,165	₩7,130	1,188,660
2026. 06. 08.	₩7,145	-0.9%	₩7,184.64	₩7,185	₩7,140	2,239,306
2026. 06. 04.	₩7,185	-0.35%	₩7,203.23	₩7,205	₩7,180	1,446,902
2026. 06. 01.	₩7,175	-0.28%	₩7,199.13	₩7,190	₩7,145	2,288,898
2026. 05. 28.	₩7,140	-0.28%	₩7,168.44	₩7,160	₩7,105	1,947,126
2026. 05. 27.	₩7,230	+0.42%	₩7,159.79	₩7,245	₩7,230	1,659,215
2026. 05. 26.	₩7,200	+0.63%	₩7,198.51	₩7,230	₩7,195	2,648,900
2026. 05. 22.	₩7,155	+0.63%	₩7,159.76	₩7,160	₩7,145	1,450,422
2026. 05. 21.	₩7,110	+0.71%	₩7,126.26	₩7,125	₩7,100	1,738,389
2026. 05. 20.	₩7,060	-0.35%	₩7,054.75	₩7,060	₩7,010	3,266,795
2026. 05. 19.	₩7,085	+0.07%	₩7,100.27	₩7,105	₩7,080	1,869,557
2026. 05. 18.	₩7,080	-1.12%	₩7,107.93	₩7,100	₩7,060	2,701,197
2026. 05. 15.	₩7,160	-0.62%	₩7,213.62	₩7,210	₩7,150	3,098,195
2026. 05. 14.	₩7,205	-0.07%	₩7,204.53	₩7,210	₩7,195	1,616,129
2026. 05. 13.	₩7,210	-0.35%	₩7,223.97	₩7,220	₩7,205	2,230,595
2026. 05. 12.	₩7,235	-0.41%	₩7,265.77	₩7,260	₩7,235	2,061,588
2026. 05. 11.	₩7,265	-0.07%	₩7,301.36	₩7,285	₩7,260	2,956,171
2026. 05. 08.	₩7,270	-0.48%	₩7,269.09	₩7,285	₩7,260	1,413,180
2026. 05. 07.	₩7,305	+0.48%	₩7,301.4	₩7,310	₩7,290	1,908,956
2026. 05. 06.	₩7,270	+0.28%	₩7,253.55	₩7,275	₩7,240	3,225,704
2026. 05. 04.	₩7,250	+0.28%	₩7,264.15	₩7,275	₩7,247	1,940,115
2026. 04. 30.	₩7,230	-0.96%	₩7,249.37	₩7,250	₩7,215	2,026,381
2026. 04. 29.	₩7,300	+0.27%	₩7,305.31	₩7,300	₩7,285	1,684,997
2026. 04. 28.	₩7,350	-0.54%	₩7,294.37	₩7,375	₩7,350	3,095,270
2026. 04. 27.	₩7,390	-0.07%	₩7,401.89	₩7,400	₩7,385	1,565,758
2026. 04. 24.	₩7,395	+0%	₩7,395.38	₩7,405	₩7,390	1,233,511
2026. 04. 23.	₩7,395	-0.07%	₩7,404.51	₩7,410	₩7,385	1,239,211

Data: FSC securities product prices (KRX). Close-based, not real-time.